Cotação atual, histórico e gráfico do papel: BNBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | 1,25% | 1,00 | 81,00 | 84,80 | 78,00 | 84,80 | 176K | 9 |
| 16/08/2019 | -5,76% | -4,89 | 80,00 | 79,99 | 79,80 | 80,00 | 40K | 5 |
| 15/08/2019 | 7,46% | 5,89 | 84,89 | 79,90 | 75,99 | 84,89 | 71K | 8 |
| 14/08/2019 | 2,60% | 2,00 | 79,00 | 80,00 | 77,65 | 80,00 | 95K | 10 |
| 09/08/2019 | -3,75% | -3,00 | 77,00 | 77,00 | 77,00 | 77,00 | 15K | 2 |
| 06/08/2019 | 4,17% | 3,20 | 80,00 | 76,78 | 76,78 | 80,00 | 31K | 4 |
| 05/08/2019 | 0,13% | 0,10 | 76,80 | 76,70 | 76,70 | 76,80 | 23K | 2 |
| 02/08/2019 | -0,39% | -0,30 | 76,70 | 74,00 | 74,00 | 76,79 | 30K | 4 |
| 01/08/2019 | -3,75% | -3,00 | 77,00 | 77,00 | 76,89 | 79,89 | 39K | 5 |
| 31/07/2019 | 2,30% | 1,80 | 80,00 | 80,00 | 80,00 | 80,00 | 8K | 1 |
| 30/07/2019 | 12,03% | 8,40 | 78,20 | 74,98 | 72,00 | 78,20 | 68K | 9 |
| 29/07/2019 | 8,07% | 5,21 | 69,80 | 65,00 | 64,10 | 69,80 | 91K | 5 |
| 26/07/2019 | 2,52% | 1,59 | 64,59 | 64,50 | 63,00 | 64,59 | 38K | 6 |
| 25/07/2019 | 5,46% | 3,26 | 63,00 | 64,48 | 63,00 | 64,48 | 13K | 2 |
| 24/07/2019 | 6,68% | 3,74 | 59,74 | 57,50 | 55,78 | 59,74 | 69K | 7 |
| 22/07/2019 | 1,36% | 0,75 | 56,00 | 56,00 | 56,00 | 56,00 | 45K | 4 |
| 19/07/2019 | -4,74% | -2,75 | 55,25 | 56,00 | 55,25 | 56,64 | 22K | 4 |
| 17/07/2019 | 0,00% | 0,00 | 58,00 | 58,00 | 58,00 | 58,00 | 17K | 3 |
| 16/07/2019 | -1,69% | -1,00 | 58,00 | 55,00 | 55,00 | 58,00 | 72K | 11 |
| 15/07/2019 | 7,27% | 4,00 | 59,00 | 55,00 | 55,00 | 59,00 | 29K | 3 |
| 11/07/2019 | 8,08% | 4,11 | 55,00 | 54,89 | 54,89 | 55,00 | 49K | 8 |
| 10/07/2019 | 6,02% | 2,89 | 50,89 | 48,20 | 48,20 | 50,89 | 20K | 4 |
| 08/07/2019 | 3,18% | 1,48 | 48,00 | 47,23 | 47,23 | 48,00 | 14K | 3 |
| 05/07/2019 | -3,08% | -1,48 | 46,52 | 48,00 | 46,52 | 48,00 | 38K | 3 |
| 03/07/2019 | 4,35% | 2,00 | 48,00 | 48,00 | 48,00 | 48,00 | 10K | 2 |
| 02/07/2019 | -0,71% | -0,33 | 46,00 | 46,22 | 46,00 | 47,60 | 74K | 13 |
| 01/07/2019 | -1,43% | -0,67 | 46,33 | 48,01 | 46,33 | 49,00 | 84K | 10 |
| 28/06/2019 | -5,72% | -2,85 | 47,00 | 50,00 | 47,00 | 50,00 | 15K | 2 |
| 25/06/2019 | 6,06% | 2,85 | 49,85 | 46,90 | 46,90 | 49,85 | 25K | 3 |
| 21/06/2019 | 4,44% | 2,00 | 47,00 | 46,96 | 46,96 | 47,00 | 9K | 2 |
| 17/06/2019 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 14/06/2019 | 1,79% | 0,79 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 12/06/2019 | -1,76% | -0,79 | 44,21 | 45,05 | 44,21 | 45,05 | 72K | 5 |
| 11/06/2019 | -3,20% | -1,49 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 10/06/2019 | 3,31% | 1,49 | 46,49 | 46,49 | 46,49 | 46,49 | 5K | 1 |
| 07/06/2019 | -6,25% | -3,00 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 06/06/2019 | 6,67% | 3,00 | 48,00 | 47,99 | 47,99 | 48,00 | 43K | 3 |
| 04/06/2019 | -4,26% | -2,00 | 45,00 | 45,10 | 45,00 | 45,10 | 23K | 3 |
| 03/06/2019 | -1,05% | -0,50 | 47,00 | 46,00 | 45,51 | 49,99 | 187K | 14 |
| 31/05/2019 | -1,45% | -0,70 | 47,50 | 46,00 | 46,00 | 47,50 | 113K | 6 |
| 30/05/2019 | 4,78% | 2,20 | 48,20 | 48,20 | 48,20 | 48,20 | 5K | 1 |
| 29/05/2019 | 6,98% | 3,00 | 46,00 | 45,50 | 45,50 | 46,00 | 14K | 3 |
| 27/05/2019 | -4,44% | -2,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 22/05/2019 | 3,45% | 1,50 | 45,00 | 48,00 | 45,00 | 48,00 | 128K | 9 |
| 21/05/2019 | 1,16% | 0,50 | 43,50 | 43,15 | 40,11 | 43,50 | 58K | 7 |
| 20/05/2019 | 0,12% | 0,05 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 17/05/2019 | 7,03% | 2,82 | 42,95 | 42,00 | 42,00 | 42,95 | 34K | 5 |
| 16/05/2019 | 0,33% | 0,13 | 40,13 | 40,13 | 40,13 | 40,13 | 4K | 1 |
| 14/05/2019 | -4,76% | -2,00 | 40,00 | 40,00 | 40,00 | 40,00 | 12K | 1 |
| 13/05/2019 | 0,00% | 0,00 | 42,00 | 41,00 | 41,00 | 42,00 | 75K | 4 |
| 10/05/2019 | -2,33% | -1,00 | 42,00 | 42,00 | 42,00 | 42,00 | 25K | 2 |
| 09/05/2019 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 03/05/2019 | 7,37% | 2,95 | 43,00 | 43,00 | 43,00 | 43,00 | 9K | 1 |
| 02/05/2019 | -2,55% | -1,05 | 40,05 | 40,01 | 40,01 | 40,05 | 16K | 2 |
| 26/04/2019 | 0,24% | 0,10 | 41,10 | 41,10 | 41,10 | 41,10 | 12K | 1 |
| 24/04/2019 | -0,17% | -0,07 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 22/04/2019 | 0,02% | 0,01 | 41,07 | 41,08 | 41,07 | 41,20 | 16K | 3 |
| 16/04/2019 | -2,26% | -0,95 | 41,06 | 41,10 | 41,06 | 41,10 | 74K | 5 |
| 10/04/2019 | -2,30% | -0,99 | 42,01 | 42,01 | 42,01 | 42,01 | 4K | 1 |
| 05/04/2019 | 4,88% | 2,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 01/04/2019 | -2,38% | -1,00 | 41,00 | 42,00 | 41,00 | 42,00 | 33K | 4 |
| 28/03/2019 | -2,33% | -1,00 | 42,00 | 42,00 | 42,00 | 42,00 | 8K | 2 |
| 22/03/2019 | 0,00% | 0,00 | 43,00 | 41,60 | 41,50 | 43,00 | 21K | 4 |
| 20/03/2019 | 1,94% | 0,82 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 12/03/2019 | 0,98% | 0,41 | 42,18 | 42,18 | 42,18 | 42,18 | 8K | 2 |
| 11/03/2019 | -0,05% | -0,02 | 41,77 | 41,77 | 41,77 | 41,77 | 4K | 1 |
| 08/03/2019 | 0,94% | 0,39 | 41,79 | 42,00 | 41,79 | 42,00 | 13K | 3 |
| 06/03/2019 | 2,10% | 0,85 | 41,40 | 41,40 | 41,40 | 41,40 | 4K | 1 |
| 01/03/2019 | -9,89% | -4,45 | 40,55 | 41,31 | 40,00 | 41,35 | 115K | 17 |
| 28/02/2019 | 2,25% | 0,99 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 22/02/2019 | 0,02% | 0,01 | 44,01 | 44,01 | 44,01 | 44,01 | 4K | 1 |
| 21/02/2019 | -2,22% | -1,00 | 44,00 | 44,00 | 44,00 | 44,00 | 18K | 1 |
| 19/02/2019 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 32K | 5 |
| 15/02/2019 | -4,26% | -2,00 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 14/02/2019 | -4,06% | -1,99 | 47,00 | 47,00 | 47,00 | 47,00 | 52K | 3 |
| 13/02/2019 | -0,02% | -0,01 | 48,99 | 48,94 | 48,94 | 48,99 | 29K | 2 |
| 12/02/2019 | 13,74% | 5,92 | 49,00 | 49,00 | 49,00 | 49,00 | 49K | 6 |
| 08/02/2019 | -4,27% | -1,92 | 43,08 | 43,08 | 43,08 | 43,08 | 4K | 1 |
| 05/02/2019 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 04/02/2019 | 13,87% | 5,48 | 45,00 | 46,00 | 45,00 | 47,00 | 82K | 8 |
| 21/01/2019 | -3,63% | -1,49 | 39,52 | 39,52 | 39,52 | 39,52 | 4K | 1 |
| 18/01/2019 | 0,02% | 0,01 | 41,01 | 41,01 | 41,01 | 41,01 | 8K | 1 |
| 11/01/2019 | -1,20% | -0,50 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 09/01/2019 | 0,00% | 0,00 | 41,50 | 41,50 | 41,50 | 41,50 | 4K | 1 |
| 08/01/2019 | 1,22% | 0,50 | 41,50 | 41,50 | 41,50 | 41,50 | 4K | 1 |
| 07/01/2019 | 7,89% | 3,00 | 41,00 | 40,00 | 40,00 | 41,00 | 8K | 2 |
| 04/01/2019 | 0,03% | 0,01 | 38,00 | 38,00 | 38,00 | 38,00 | 4K | 1 |
| 02/01/2019 | 0,03% | 0,01 | 37,99 | 37,98 | 37,97 | 37,99 | 53K | 6 |
| 21/12/2018 | 5,73% | 2,06 | 37,98 | 37,00 | 37,00 | 37,99 | 26K | 3 |
| 20/12/2018 | -0,22% | -0,08 | 35,92 | 35,92 | 35,92 | 35,92 | 4K | 1 |
| 17/12/2018 | 0,25% | 0,09 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 13/12/2018 | -5,48% | -2,08 | 35,91 | 36,24 | 35,90 | 36,24 | 61K | 11 |
| 04/12/2018 | 4,08% | 1,49 | 37,99 | 37,99 | 37,99 | 37,99 | 11K | 1 |
| 27/11/2018 | -0,27% | -0,10 | 36,50 | 36,50 | 36,50 | 36,50 | 36K | 2 |
| 26/11/2018 | -1,08% | -0,40 | 36,60 | 36,60 | 36,60 | 36,60 | 18K | 1 |
| 19/11/2018 | 0,68% | 0,25 | 37,00 | 36,50 | 36,50 | 37,00 | 89K | 5 |
| 16/11/2018 | 2,08% | 0,75 | 36,75 | 36,75 | 36,75 | 36,75 | 7K | 1 |
| 14/11/2018 | -2,44% | -0,90 | 36,00 | 36,70 | 36,00 | 36,70 | 72K | 3 |
| 13/11/2018 | -0,24% | -0,09 | 36,90 | 36,90 | 36,90 | 36,90 | 4K | 1 |
| 12/11/2018 | 1,34% | 0,49 | 36,99 | 36,99 | 36,99 | 36,99 | 4K | 1 |
| 06/11/2018 | 3,40% | 1,20 | 36,50 | 35,00 | 35,00 | 36,50 | 46K | 5 |
Date,Open,High,Low,Close,Volume
19-Aug-19,84.80,84.80,78.00,81.00,176040
16-Aug-19,79.99,80.00,79.80,80.00,39978
15-Aug-19,79.90,84.89,75.99,84.89,71178
14-Aug-19,80.00,80.00,77.65,79.00,95408
09-Aug-19,77.00,77.00,77.00,77.00,15400
06-Aug-19,76.78,80.00,76.78,80.00,31157
05-Aug-19,76.70,76.80,76.70,76.80,23030
02-Aug-19,74.00,76.79,74.00,76.70,30149
01-Aug-19,77.00,79.89,76.89,77.00,38778
31-Jul-19,80.00,80.00,80.00,80.00,8000
30-Jul-19,74.98,78.20,72.00,78.20,67816
29-Jul-19,65.00,69.80,64.10,69.80,91300
26-Jul-19,64.50,64.59,63.00,64.59,38427
25-Jul-19,64.48,64.48,63.00,63.00,12748
24-Jul-19,57.50,59.74,55.78,59.74,68630
22-Jul-19,56.00,56.00,56.00,56.00,44800
19-Jul-19,56.00,56.64,55.25,55.25,22389
17-Jul-19,58.00,58.00,58.00,58.00,17400
16-Jul-19,55.00,58.00,55.00,58.00,72398
15-Jul-19,55.00,59.00,55.00,59.00,28650
11-Jul-19,54.89,55.00,54.89,55.00,49423
10-Jul-19,48.20,50.89,48.20,50.89,20048
08-Jul-19,47.23,48.00,47.23,48.00,14323
05-Jul-19,48.00,48.00,46.52,46.52,38252
03-Jul-19,48.00,48.00,48.00,48.00,9600
02-Jul-19,46.22,47.60,46.00,46.00,73889
01-Jul-19,48.01,49.00,46.33,46.33,83996
28-Jun-19,50.00,50.00,47.00,47.00,14700
25-Jun-19,46.90,49.85,46.90,49.85,24525
21-Jun-19,46.96,47.00,46.96,47.00,9396
17-Jun-19,45.00,45.00,45.00,45.00,4500
14-Jun-19,45.00,45.00,45.00,45.00,4500
12-Jun-19,45.05,45.05,44.21,44.21,71777
11-Jun-19,45.00,45.00,45.00,45.00,4500
10-Jun-19,46.49,46.49,46.49,46.49,4649
07-Jun-19,45.00,45.00,45.00,45.00,4500
06-Jun-19,47.99,48.00,47.99,48.00,43197
04-Jun-19,45.10,45.10,45.00,45.00,22510
03-Jun-19,46.00,49.99,45.51,47.00,187349
31-May-19,46.00,47.50,46.00,47.50,112850
30-May-19,48.20,48.20,48.20,48.20,4820
29-May-19,45.50,46.00,45.50,46.00,13700
27-May-19,43.00,43.00,43.00,43.00,4300
22-May-19,48.00,48.00,45.00,45.00,128100
21-May-19,43.15,43.50,40.11,43.50,58101
20-May-19,43.00,43.00,43.00,43.00,4300
17-May-19,42.00,42.95,42.00,42.95,33845
16-May-19,40.13,40.13,40.13,40.13,4013
14-May-19,40.00,40.00,40.00,40.00,12000
13-May-19,41.00,42.00,41.00,42.00,75100
10-May-19,42.00,42.00,42.00,42.00,25200
09-May-19,43.00,43.00,43.00,43.00,4300
03-May-19,43.00,43.00,43.00,43.00,8600
02-May-19,40.01,40.05,40.01,40.05,16008
26-Apr-19,41.10,41.10,41.10,41.10,12330
24-Apr-19,41.00,41.00,41.00,41.00,4100
22-Apr-19,41.08,41.20,41.07,41.07,16442
16-Apr-19,41.10,41.10,41.06,41.06,73920
10-Apr-19,42.01,42.01,42.01,42.01,4201
05-Apr-19,43.00,43.00,43.00,43.00,4300
01-Apr-19,42.00,42.00,41.00,41.00,32910
28-Mar-19,42.00,42.00,42.00,42.00,8400
22-Mar-19,41.60,43.00,41.50,43.00,20910
20-Mar-19,43.00,43.00,43.00,43.00,4300
12-Mar-19,42.18,42.18,42.18,42.18,8436
11-Mar-19,41.77,41.77,41.77,41.77,4177
08-Mar-19,42.00,42.00,41.79,41.79,12579
06-Mar-19,41.40,41.40,41.40,41.40,4140
01-Mar-19,41.31,41.35,40.00,40.55,114506
28-Feb-19,45.00,45.00,45.00,45.00,4500
22-Feb-19,44.01,44.01,44.01,44.01,4401
21-Feb-19,44.00,44.00,44.00,44.00,17600
19-Feb-19,45.00,45.00,45.00,45.00,31500
15-Feb-19,45.00,45.00,45.00,45.00,4500
14-Feb-19,47.00,47.00,47.00,47.00,51700
13-Feb-19,48.94,48.99,48.94,48.99,29389
12-Feb-19,49.00,49.00,49.00,49.00,49000
08-Feb-19,43.08,43.08,43.08,43.08,4308
05-Feb-19,45.00,45.00,45.00,45.00,4500
04-Feb-19,46.00,47.00,45.00,45.00,82380
21-Jan-19,39.52,39.52,39.52,39.52,3952
18-Jan-19,41.01,41.01,41.01,41.01,8202
11-Jan-19,41.00,41.00,41.00,41.00,4100
09-Jan-19,41.50,41.50,41.50,41.50,4150
08-Jan-19,41.50,41.50,41.50,41.50,4150
07-Jan-19,40.00,41.00,40.00,41.00,8100
04-Jan-19,38.00,38.00,38.00,38.00,3800
02-Jan-19,37.98,37.99,37.97,37.99,53174
21-Dec-18,37.00,37.99,37.00,37.98,26489
20-Dec-18,35.92,35.92,35.92,35.92,3592
17-Dec-18,36.00,36.00,36.00,36.00,3600
13-Dec-18,36.24,36.24,35.90,35.91,61198
04-Dec-18,37.99,37.99,37.99,37.99,11397
27-Nov-18,36.50,36.50,36.50,36.50,36500
26-Nov-18,36.60,36.60,36.60,36.60,18300
19-Nov-18,36.50,37.00,36.50,37.00,88642
16-Nov-18,36.75,36.75,36.75,36.75,7350
14-Nov-18,36.70,36.70,36.00,36.00,72135
13-Nov-18,36.90,36.90,36.90,36.90,3690
12-Nov-18,36.99,36.99,36.99,36.99,3699
06-Nov-18,35.00,36.50,35.00,36.50,45700
05-Nov-18,35.49,35.49,35.20,35.30,45700
01-Nov-18,35.01,35.01,35.00,35.01,45700
31-Oct-18,36.99,36.99,36.99,36.99,45700
30-Oct-18,36.80,36.80,36.80,36.80,45700
29-Oct-18,35.99,35.99,35.99,35.99,45700
26-Oct-18,34.51,34.51,34.51,34.51,45700
22-Oct-18,34.84,34.89,34.84,34.89,45700
19-Oct-18,34.00,34.00,33.99,33.99,45700
18-Oct-18,33.71,33.71,33.70,33.70,45700
17-Oct-18,33.51,33.57,33.50,33.50,45700
16-Oct-18,34.00,34.02,34.00,34.02,45700
08-Oct-18,35.98,36.00,35.98,35.99,45700
05-Oct-18,34.00,34.99,34.00,34.01,45700
04-Oct-18,33.01,33.01,33.01,33.01,45700
03-Oct-18,33.50,33.51,33.50,33.51,45700
02-Oct-18,32.86,33.50,32.80,33.50,45700
25-Sep-18,34.00,34.00,34.00,34.00,45700
20-Sep-18,35.98,35.98,35.98,35.98,45700
12-Sep-18,33.36,34.58,33.36,34.50,45700
10-Sep-18,35.98,35.98,35.98,35.98,45700
06-Sep-18,35.65,35.65,35.65,35.65,45700
04-Sep-18,33.76,35.40,33.76,35.40,45700
27-Aug-18,34.75,34.75,34.75,34.75,45700
24-Aug-18,34.50,34.50,34.50,34.50,45700
23-Aug-18,35.01,35.01,34.50,34.50,45700
22-Aug-18,35.00,35.00,35.00,35.00,45700
16-Aug-18,37.99,38.00,37.99,38.00,45700
15-Aug-18,38.33,38.33,38.00,38.00,45700
13-Aug-18,36.50,36.50,36.50,36.50,45700
08-Aug-18,40.00,40.00,39.95,39.95,45700
06-Aug-18,35.99,35.99,35.99,35.99,45700
31-Jul-18,36.49,36.49,36.49,36.49,45700
30-Jul-18,36.50,36.50,36.50,36.50,45700
*exoneração de responsabilidade